Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.33 | 46.28 | 44.78 | 44.92 | 6,204,549 | -0.17(-0.38%) |
Apr 28, 2022 | 45.72 | 45.72 | 44.30 | 45.10 | 9,104,811 | +0.92(+2.09%) |
Apr 27, 2022 | 43.31 | 44.43 | 42.83 | 44.17 | 6,656,320 | +0.88(+2.04%) |
Apr 26, 2022 | 44.29 | 44.57 | 43.03 | 43.29 | 5,490,147 | -1.36(-3.04%) |
Apr 25, 2022 | 44.53 | 44.73 | 43.52 | 44.65 | 7,346,232 | -0.40(-0.90%) |
Apr 22, 2022 | 46.53 | 47.02 | 45.01 | 45.05 | 6,965,880 | -1.47(-3.16%) |
Apr 21, 2022 | 47.05 | 48.17 | 46.37 | 46.52 | 12,438,714 | +1.01(+2.22%) |
Apr 20, 2022 | 45.74 | 46.22 | 45.35 | 45.51 | 6,108,943 | -0.02(-0.04%) |
Apr 19, 2022 | 44.83 | 45.87 | 44.83 | 45.53 | 6,303,779 | +1.05(+2.36%) |
Apr 18, 2022 | 44.66 | 45.06 | 44.27 | 44.48 | 4,999,289 | -0.48(-1.07%) |
Apr 14, 2022 | 44.66 | 45.35 | 44.49 | 44.96 | 7,514,921 | +0.68(+1.54%) |
Apr 13, 2022 | 42.73 | 44.30 | 42.42 | 44.28 | 11,495,203 | +3.11(+7.54%) |
Apr 12, 2022 | 41.25 | 41.31 | 40.55 | 41.17 | 5,580,500 | +0.19(+0.47%) |
Apr 11, 2022 | 39.55 | 41.31 | 39.46 | 40.98 | 6,231,057 | +1.33(+3.35%) |
Apr 08, 2022 | 40.71 | 40.80 | 39.60 | 39.66 | 8,342,745 | -1.11(-2.71%) |
Apr 07, 2022 | 41.72 | 41.78 | 39.69 | 40.76 | 10,535,764 | -1.29(-3.06%) |
Apr 06, 2022 | 42.58 | 42.69 | 40.97 | 42.05 | 7,725,047 | -1.42(-3.27%) |
Apr 05, 2022 | 44.24 | 44.45 | 42.90 | 43.47 | 7,148,156 | -0.69(-1.57%) |
Apr 04, 2022 | 44.09 | 44.33 | 43.26 | 44.16 | 4,258,468 | +0.02(+0.04%) |
Apr 01, 2022 | 44.16 | 44.48 | 43.72 | 44.15 | 6,253,294 | +0.11(+0.24%) |
Mar 31, 2022 | 43.93 | 44.61 | 43.85 | 44.04 | 5,280,759 | +0.22(+0.50%) |
Mar 30, 2022 | 43.23 | 43.93 | 43.05 | 43.82 | 4,932,702 | +0.23(+0.53%) |
Mar 29, 2022 | 43.78 | 44.41 | 43.33 | 43.59 | 6,367,509 | +0.88(+2.05%) |
Mar 28, 2022 | 42.93 | 43.20 | 42.20 | 42.71 | 4,233,981 | +0.04(+0.09%) |
Mar 25, 2022 | 42.35 | 43.00 | 42.24 | 42.67 | 4,594,694 | +0.44(+1.05%) |
Mar 24, 2022 | 41.32 | 42.31 | 40.97 | 42.23 | 4,709,445 | +1.01(+2.45%) |
Mar 23, 2022 | 41.08 | 41.69 | 41.02 | 41.22 | 4,473,900 | -0.18(-0.44%) |
Mar 22, 2022 | 41.35 | 41.91 | 40.99 | 41.41 | 5,614,782 | +0.27(+0.65%) |
Mar 21, 2022 | 40.87 | 41.50 | 40.64 | 41.14 | 6,500,779 | -0.44(-1.06%) |
Mar 18, 2022 | 41.00 | 41.82 | 40.62 | 41.58 | 8,176,561 | +0.44(+1.08%) |
Mar 17, 2022 | 40.42 | 41.16 | 40.18 | 41.14 | 9,824,640 | -0.33(-0.79%) |
Mar 16, 2022 | 41.20 | 41.61 | 40.22 | 41.46 | 13,353,747 | +1.02(+2.52%) |
Mar 15, 2022 | 40.39 | 41.69 | 39.63 | 40.44 | 11,520,737 | +1.88(+4.89%) |
Mar 14, 2022 | 39.03 | 39.53 | 37.70 | 38.56 | 7,875,992 | -0.13(-0.35%) |
Mar 11, 2022 | 40.19 | 40.28 | 38.55 | 38.69 | 9,141,848 | -0.76(-1.93%) |
Mar 10, 2022 | 38.46 | 39.90 | 38.14 | 39.45 | 9,860,275 | +0.36(+0.91%) |
Mar 09, 2022 | 39.28 | 39.81 | 38.49 | 39.10 | 12,584,207 | +1.44(+3.83%) |
Mar 08, 2022 | 36.26 | 39.19 | 35.43 | 37.66 | 15,625,563 | +1.89(+5.30%) |
Mar 07, 2022 | 38.84 | 39.13 | 35.34 | 35.76 | 18,320,872 | -3.36(-8.58%) |
Mar 04, 2022 | 39.27 | 39.59 | 38.53 | 39.12 | 8,942,984 | -0.95(-2.38%) |
Mar 03, 2022 | 41.54 | 41.70 | 39.82 | 40.07 | 10,782,585 | -0.62(-1.54%) |
Mar 02, 2022 | 40.87 | 41.40 | 40.35 | 40.69 | 9,045,274 | +0.36(+0.88%) |
Mar 01, 2022 | 41.73 | 41.89 | 39.69 | 40.34 | 11,838,556 | -1.78(-4.22%) |
Feb 28, 2022 | 42.65 | 43.12 | 41.64 | 42.12 | 10,769,159 | -1.29(-2.97%) |
Feb 25, 2022 | 43.10 | 43.89 | 43.15 | 43.41 | 6,892,620 | +0.77(+1.80%) |
Feb 24, 2022 | 39.92 | 42.81 | 39.62 | 42.64 | 10,912,274 | +0.32(+0.75%) |
Feb 23, 2022 | 44.31 | 44.44 | 42.27 | 42.32 | 7,350,115 | -1.55(-3.53%) |
Feb 22, 2022 | 43.65 | 44.47 | 43.33 | 43.87 | 7,484,264 | -0.35(-0.78%) |
Feb 18, 2022 | 44.21 | 0 | -0.38(-0.86%) | |||
Feb 17, 2022 | 45.19 | 45.37 | 44.24 | 44.60 | 5,759,474 | -1.00(-2.19%) |
Feb 16, 2022 | 45.09 | 45.80 | 44.93 | 45.60 | 5,998,055 | +0.12(+0.25%) |
Feb 15, 2022 | 44.71 | 45.65 | 44.58 | 45.48 | 7,146,761 | +1.85(+4.23%) |
Feb 14, 2022 | 43.91 | 44.59 | 43.18 | 43.64 | 6,241,977 | -0.14(-0.33%) |
Feb 11, 2022 | 44.80 | 45.20 | 43.00 | 43.78 | 8,798,362 | -0.96(-2.15%) |
Feb 10, 2022 | 44.89 | 45.64 | 44.59 | 44.74 | 7,518,975 | -0.47(-1.04%) |
Feb 09, 2022 | 44.72 | 45.91 | 44.62 | 45.21 | 9,927,762 | +0.91(+2.06%) |
Feb 08, 2022 | 43.27 | 44.38 | 43.03 | 44.30 | 9,942,126 | +1.41(+3.30%) |
Feb 07, 2022 | 42.76 | 43.38 | 42.24 | 42.89 | 7,775,950 | +0.90(+2.15%) |
Feb 04, 2022 | 41.49 | 42.26 | 41.12 | 41.98 | 5,276,650 | +0.21(+0.51%) |
Feb 03, 2022 | 42.42 | 41.66 | 41.77 | 5,727,413 | -0.82(-1.92%) | |
Feb 02, 2022 | 42.93 | 43.24 | 41.90 | 42.59 | 8,270,832 | -0.86(-1.97%) |